Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 4,758 | 4,878 | 4,743 | 4,842 | 4,842 | +35 (+0.73%) | 4,522,300 |
3 Oct 2023 | JPY | 4,920 | 4,926 | 4,802 | 4,807 | 4,807 | -134 (-2.71%) | 3,807,200 |
2 Oct 2023 | JPY | 4,958 | 5,051 | 4,915 | 4,941 | 4,941 | +32 (+0.65%) | 3,480,300 |
29 Sep 2023 | JPY | 4,952 | 4,997 | 4,902 | 4,909 | 4,909 | +4 (+0.08%) | 3,958,500 |
28 Sep 2023 | JPY | 4,999 | 4,999 | 4,872 | 4,905 | 4,905 | -116 (-2.31%) | 3,955,800 |
27 Sep 2023 | JPY | 5,020 | 5,025 | 4,964 | 5,021 | 5,021 | -8 (-0.16%) | 4,366,200 |
26 Sep 2023 | JPY | 5,044 | 5,044 | 4,990 | 5,029 | 5,029 | +8 (+0.16%) | 2,660,600 |
25 Sep 2023 | JPY | 5,049 | 5,055 | 4,947 | 5,021 | 5,021 | -32 (-0.63%) | 3,580,700 |
22 Sep 2023 | JPY | 4,995 | 5,113 | 4,988 | 5,053 | 5,053 | +39 (+0.78%) | 3,716,200 |
21 Sep 2023 | JPY | 5,051 | 5,066 | 5,001 | 5,014 | 5,014 | -88 (-1.72%) | 3,326,100 |
20 Sep 2023 | JPY | 5,128 | 5,146 | 5,064 | 5,102 | 5,102 | +1 (+0.02%) | 2,656,800 |
19 Sep 2023 | JPY | 5,205 | 5,214 | 5,080 | 5,101 | 5,101 | -125 (-2.39%) | 3,801,800 |
15 Sep 2023 | JPY | 5,200 | 5,229 | 5,173 | 5,226 | 5,226 | +46 (+0.89%) | 4,178,200 |
14 Sep 2023 | JPY | 5,180 | 5,204 | 5,129 | 5,180 | 5,180 | +14 (+0.27%) | 2,673,900 |
13 Sep 2023 | JPY | 5,207 | 5,235 | 5,155 | 5,166 | 5,166 | -71 (-1.36%) | 2,425,800 |
12 Sep 2023 | JPY | 5,192 | 5,262 | 5,192 | 5,237 | 5,237 | +45 (+0.87%) | 1,855,100 |
11 Sep 2023 | JPY | 5,250 | 5,267 | 5,183 | 5,192 | 5,192 | -20 (-0.38%) | 2,163,900 |
8 Sep 2023 | JPY | 5,308 | 5,316 | 5,206 | 5,212 | 5,212 | -69 (-1.31%) | 3,501,300 |
7 Sep 2023 | JPY | 5,300 | 5,307 | 5,269 | 5,281 | 5,281 | -6 (-0.11%) | 2,459,800 |
6 Sep 2023 | JPY | 5,298 | 5,328 | 5,251 | 5,287 | 5,287 | +19 (+0.36%) | 2,447,200 |
5 Sep 2023 | JPY | 5,279 | 5,308 | 5,235 | 5,268 | 5,268 | -11 (-0.21%) | 2,566,400 |
4 Sep 2023 | JPY | 5,253 | 5,282 | 5,225 | 5,279 | 5,279 | +24 (+0.46%) | 2,717,500 |
1 Sep 2023 | JPY | 5,200 | 5,257 | 5,183 | 5,255 | 5,255 | +6 (+0.11%) | 3,261,800 |
31 Aug 2023 | JPY | 5,100 | 5,249 | 5,093 | 5,249 | 5,249 | +182 (+3.59%) | 6,262,900 |
30 Aug 2023 | JPY | 5,126 | 5,135 | 5,066 | 5,067 | 5,067 | -57 (-1.11%) | 2,678,000 |
29 Aug 2023 | JPY | 5,126 | 5,174 | 5,115 | 5,124 | 5,124 | +10 (+0.20%) | 2,045,700 |
28 Aug 2023 | JPY | 5,126 | 5,143 | 5,027 | 5,114 | 5,114 | +32 (+0.63%) | 2,524,400 |
25 Aug 2023 | JPY | 5,019 | 5,124 | 5,005 | 5,082 | 5,082 | +28 (+0.55%) | 2,648,800 |
24 Aug 2023 | JPY | 5,045 | 5,077 | 5,018 | 5,054 | 5,054 | -14 (-0.28%) | 1,910,100 |
23 Aug 2023 | JPY | 5,000 | 5,093 | 4,990 | 5,068 | 5,068 | +38 (+0.76%) | 2,546,600 |